Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ubisoft Ent. ADR (OP: UBSFY )

4.960 +0.140 (+2.90%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2015 5.970 5.970 5.910 5.910 31,580 +0.03(+0.51%)
Oct 29, 2015 5.800 5.900 5.800 5.880 15,786 +0.11(+1.91%)
Oct 28, 2015 5.760 5.770 5.760 5.770 6,013 -0.08(-1.37%)
Oct 27, 2015 5.920 5.980 5.850 5.850 17,374 +0.14(+2.45%)
Oct 26, 2015 5.730 5.800 5.690 5.710 13,345 -0.05(-0.87%)
Oct 23, 2015 5.900 5.900 5.710 5.760 12,530 +0.12(+2.13%)
Oct 22, 2015 5.560 5.640 5.560 5.640 2,450 -0.02(-0.31%)
Oct 21, 2015 5.765 5.820 5.650 5.657 2,458 -0.16(-2.79%)
Oct 20, 2015 5.740 5.880 5.680 5.820 6,597 +0.23(+4.19%)
Oct 19, 2015 5.537 5.650 5.537 5.586 4,432 -0.13(-2.34%)
Oct 16, 2015 5.680 5.720 5.650 5.720 43,493 +0.13(+2.33%)
Oct 15, 2015 5.620 5.673 5.550 5.590 18,429 +0.40(+7.71%)
Oct 14, 2015 4.940 5.190 4.940 5.190 10,845 +0.43(+9.03%)
Oct 13, 2015 4.840 4.840 4.750 4.760 1,478 +0.01(+0.25%)
Oct 12, 2015 4.820 4.820 4.748 4.748 3,155 -0.08(-1.70%)
Oct 09, 2015 4.762 4.840 4.762 4.830 6,081 +0.10(+2.11%)
Oct 08, 2015 4.600 4.730 4.600 4.730 5,301 +0.22(+4.88%)
Oct 07, 2015 4.492 4.520 4.492 4.510 4,569 +0.08(+1.81%)
Oct 06, 2015 4.360 4.486 4.360 4.430 26,786 +0.32(+7.92%)
Oct 05, 2015 4.105 4.105 4.105 4.105 1,200 +0.01(+0.12%)
Oct 02, 2015 4.090 4.100 4.060 4.100 3,967 +0.01(+0.22%)
Oct 01, 2015 4.150 4.150 4.090 4.091 4,708 +0.07(+1.77%)
Sep 30, 2015 4.000 4.020 3.959 4.020 1,876 +0.06(+1.60%)
Sep 29, 2015 4.060 4.060 3.957 3.957 1,152 -0.13(-3.28%)
Sep 28, 2015 4.100 4.100 4.090 4.090 8,296 +0.00(+0.12%)
Sep 25, 2015 4.100 4.100 4.085 4.085 5,115 +0.04(+0.88%)
Sep 24, 2015 4.067 4.067 4.050 4.050 2,296 +0.06(+1.50%)
Sep 23, 2015 4.050 4.074 3.990 3.990 4,932 +0.03(+0.76%)
Sep 22, 2015 3.960 4.030 3.920 3.960 9,500 +0.07(+1.80%)
Sep 21, 2015 3.893 3.893 3.890 3.890 2,483 +0.05(+1.30%)
Sep 18, 2015 3.850 3.880 3.823 3.840 5,550 -0.03(-0.78%)
Sep 17, 2015 3.870 3.880 3.870 3.870 2,060 +0.09(+2.38%)
Sep 16, 2015 3.770 3.825 3.770 3.780 7,044 +0.13(+3.56%)
Sep 14, 2015 3.650 3.650 3.650 0 +0.05(+1.39%)
Sep 11, 2015 3.560 3.600 3.560 3.600 1,714 -0.03(-0.83%)
Sep 10, 2015 3.680 3.680 3.630 3.630 760 +0.01(+0.22%)
Sep 09, 2015 3.622 3.622 3.622 3.622 559 -0.05(-1.31%)
Sep 08, 2015 3.600 3.670 3.600 3.670 816 +0.00(+0.01%)
Sep 04, 2015 3.670 3.670 3.670 0 +0.07(+1.93%)
Sep 03, 2015 3.650 3.650 3.600 3.600 1,521 -0.03(-0.83%)
Sep 01, 2015 3.630 3.630 3.630 0 -0.04(-1.10%)
Aug 31, 2015 3.730 3.730 3.671 3.671 1,100 -0.05(-1.44%)
Aug 28, 2015 3.680 3.724 3.680 3.724 745 +0.01(+0.16%)
Aug 27, 2015 3.718 3.718 3.718 3.718 239 +0.02(+0.49%)
Aug 26, 2015 3.810 3.810 3.680 3.700 6,182 +0.08(+2.21%)
Aug 25, 2015 3.708 3.708 3.620 3.620 2,577 -0.06(-1.60%)
Aug 24, 2015 3.679 3.690 3.679 1,690 -0.01(-0.30%)
Aug 21, 2015 3.821 3.830 3.690 3.690 9,122 -0.19(-4.90%)
Aug 20, 2015 3.860 3.880 3.860 3.880 647 +0.00(+0.00%)
Aug 19, 2015 3.880 3.880 3.880 3.880 677 +0.00(+0.00%)
Aug 17, 2015 3.880 3.880 3.880 0 -0.03(-0.83%)
Aug 14, 2015 3.860 3.913 3.860 3.913 867 +0.06(+1.53%)
Aug 13, 2015 3.893 3.893 3.853 3.853 2,409 -0.06(-1.45%)
Aug 11, 2015 3.910 3.910 3.910 49 -0.06(-1.57%)
Aug 10, 2015 3.973 3.973 3.973 3.973 551 +0.05(+1.34%)
Aug 07, 2015 3.911 3.920 3.870 3.920 1,510 -0.12(-2.97%)
Aug 06, 2015 4.000 4.050 4.000 4.040 5,867 -0.01(-0.25%)
Aug 05, 2015 3.950 4.070 3.950 4.050 3,612 +0.10(+2.53%)
Aug 04, 2015 3.915 3.950 3.915 3.950 1,318 +0.08(+2.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.